Zillow Group Inc

ZG
🏛️ germany →
63.68
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 51.00 52.30 50.90 50.90 0.0M
2021-12-29 52.96 52.96 52.08 52.42 0.0M
2021-12-28 54.14 54.32 53.00 53.24 0.0M
2021-12-27 55.40 55.40 53.80 53.86 0.0M
2021-12-23 54.32 55.26 54.32 55.20 0.0M
2021-12-22 54.18 54.90 53.00 53.00 0.0M
2021-12-21 51.88 53.56 51.50 53.56 0.0M
2021-12-20 52.70 52.80 52.70 52.80 0.0M
2021-12-17 50.16 53.84 50.04 53.84 0.0M
2021-12-16 52.62 52.62 51.00 51.00 0.0M
2021-12-15 50.90 53.12 50.46 53.06 0.0M
2021-12-14 50.86 51.30 50.76 51.30 0.0M
2021-12-13 52.90 52.90 50.42 51.70 0.0M
2021-12-10 54.46 54.46 52.48 52.48 0.0M
2021-12-09 57.16 57.16 54.00 54.00 0.0M
2021-12-08 55.82 57.06 54.20 57.06 0.0M
2021-12-07 54.44 56.28 53.26 54.96 0.0M
2021-12-06 52.38 53.66 51.12 53.26 0.0M
2021-12-03 51.58 52.82 50.64 52.64 0.0M
2021-12-02 46.03 47.47 45.83 47.47 0.0M
2021-12-01 47.33 48.61 46.78 46.78 0.0M
2021-11-30 47.85 48.38 46.27 47.38 0.0M
2021-11-29 49.05 51.18 46.73 48.52 0.0M
2021-11-26 48.10 49.26 47.30 47.67 0.0M
2021-11-25 49.27 50.96 49.07 50.96 0.0M
2021-11-24 47.97 50.66 46.55 50.10 0.0M
2021-11-23 47.35 49.15 46.74 48.26 0.0M
2021-11-22 49.84 51.06 47.84 48.12 0.0M
2021-11-19 50.12 51.62 49.68 49.93 0.0M
2021-11-18 52.74 52.78 50.10 50.10 0.0M
2021-11-17 55.08 55.92 52.98 52.98 0.0M
2021-11-16 55.46 55.84 54.76 54.96 0.0M
2021-11-15 55.50 56.82 55.02 56.60 0.0M
2021-11-12 56.30 56.30 55.02 55.60 0.0M
2021-11-11 55.88 56.26 55.50 56.20 0.0M
2021-11-10 56.88 57.62 55.38 55.38 0.0M
2021-11-09 58.30 60.56 56.68 56.90 0.0M
2021-11-08 57.64 59.08 56.22 59.08 0.0M
2021-11-05 58.26 59.80 56.80 56.80 0.0M
2021-11-04 60.50 62.00 57.44 58.94 0.0M
2021-11-03 66.02 66.48 55.24 57.36 0.0M
2021-11-02 83.62 83.62 66.88 68.22 0.0M
2021-11-01 90.90 92.00 81.84 82.74 0.0M
2021-10-29 86.44 88.04 86.44 86.50 0.0M
2021-10-28 82.08 85.88 81.38 85.88 0.0M
2021-10-27 83.00 83.00 81.66 81.66 0.0M
2021-10-26 83.44 85.06 83.34 83.34 0.0M
2021-10-25 80.14 83.12 80.00 82.84 0.0M
2021-10-22 80.30 80.90 79.94 80.90 0.0M
2021-10-21 77.46 80.96 77.40 80.10 0.0M
2021-10-20 76.68 77.56 75.92 77.14 0.0M
2021-10-19 74.32 76.56 71.84 76.56 0.0M
2021-10-18 81.74 81.74 72.34 73.82 0.0M
2021-10-15 83.48 83.48 81.18 81.48 0.0M
2021-10-14 82.26 82.26 80.90 82.10 0.0M
2021-10-13 79.86 81.72 79.38 81.24 0.0M
2021-10-12 78.16 79.38 78.04 79.20 0.0M
2021-10-11 80.00 81.48 78.00 78.00 0.0M
2021-10-08 81.74 82.30 78.40 78.40 0.0M
2021-10-07 77.54 80.60 77.54 80.60 0.0M
2021-10-06 72.90 77.16 72.90 77.16 0.0M
2021-10-05 73.54 75.94 72.64 74.90 0.0M
2021-10-04 78.08 78.98 73.42 74.16 0.0M
2021-10-01 77.00 78.78 76.30 78.78 0.0M
2021-09-30 76.28 77.54 75.38 77.36 0.0M
2021-09-29 76.96 78.88 75.48 75.48 0.0M
2021-09-28 77.26 77.26 74.78 76.52 0.0M
2021-09-27 77.24 79.00 77.22 78.54 0.0M
2021-09-24 79.68 80.04 77.98 77.98 0.0M
2021-09-23 79.74 82.28 78.42 79.98 0.0M
2021-09-22 80.98 80.98 80.24 80.40 0.0M
2021-09-21 84.52 84.98 81.24 81.76 0.0M
2021-09-20 80.72 83.22 80.70 83.14 0.0M
2021-09-17 80.08 80.50 80.08 80.50 0.0M
2021-09-16 78.52 79.68 78.52 79.68 0.0M
2021-09-15 77.62 79.68 77.00 77.44 0.0M
2021-09-14 81.36 81.92 78.24 78.24 0.0M
2021-09-13 78.84 80.10 75.06 80.10 0.0M
2021-09-10 77.44 80.10 77.44 78.98 0.0M
2021-09-09 77.94 80.46 77.94 79.24 0.0M
2021-09-08 83.54 83.60 79.82 79.88 0.0M
2021-09-07 81.20 83.16 81.20 82.42 0.0M
2021-09-06 82.40 83.38 81.52 83.14 0.0M
2021-09-03 83.46 83.46 81.36 81.80 0.0M
2021-09-02 84.66 84.66 82.86 83.00 0.0M
2021-09-01 81.08 83.36 81.08 83.14 0.0M
2021-08-31 81.02 81.50 80.16 80.84 0.0M
2021-08-30 84.38 84.38 81.26 81.58 0.0M
2021-08-27 83.10 84.50 83.10 83.82 0.0M
2021-08-26 85.20 86.14 82.88 82.88 0.0M
2021-08-25 83.48 85.16 83.48 84.64 0.0M
2021-08-24 83.88 84.32 83.54 83.82 0.0M
2021-08-23 82.70 84.90 81.70 83.96 0.0M
2021-08-20 80.52 83.42 80.52 83.42 0.0M
2021-08-19 80.38 80.86 79.52 80.12 0.0M
2021-08-18 80.78 83.08 80.30 82.62 0.0M
2021-08-17 82.30 82.30 79.46 79.62 0.0M
2021-08-16 84.66 84.86 81.18 82.58 0.0M
2021-08-13 85.80 87.20 83.00 85.00 0.0M
2021-08-12 87.14 87.98 87.00 87.00 0.0M
2021-08-11 87.20 87.20 84.64 86.38 0.0M
2021-08-10 88.64 91.08 86.32 86.32 0.0M
2021-08-09 88.22 89.52 84.96 88.48 0.0M
2021-08-06 97.02 98.92 87.54 88.00 0.0M
2021-08-05 93.44 94.80 93.40 93.74 0.0M
2021-08-04 89.58 92.42 88.52 92.42 0.0M
2021-08-03 90.40 90.40 87.14 88.20 0.0M
2021-08-02 92.28 92.46 90.20 92.24 0.0M
2021-07-30 90.02 90.72 88.50 90.72 0.0M
2021-07-29 94.32 94.34 92.72 92.74 0.0M
2021-07-28 91.58 93.78 87.02 93.74 0.0M
2021-07-27 93.92 93.92 88.72 90.58 0.0M
2021-07-26 94.38 95.58 92.96 93.32 0.0M
2021-07-23 96.14 96.14 92.76 95.44 0.0M
2021-07-22 96.12 97.88 94.50 94.90 0.0M
2021-07-21 94.14 95.58 94.14 95.58 0.0M
2021-07-20 89.82 93.00 89.82 93.00 0.0M
2021-07-19 87.54 88.56 86.00 88.56 0.0M
2021-07-16 90.86 90.86 89.66 89.72 0.0M
2021-07-15 89.60 91.74 88.78 88.78 0.0M
2021-07-14 95.30 95.68 90.90 90.90 0.0M
2021-07-13 96.88 96.88 94.32 95.50 0.0M
2021-07-12 99.02 99.24 96.46 97.54 0.0M
2021-07-09 96.10 97.32 96.10 97.32 0.0M
2021-07-08 97.14 98.04 95.20 97.74 0.0M
2021-07-07 102.10 103.10 101.00 101.00 0.0M
2021-07-06 99.44 102.25 99.44 100.85 0.0M
2021-07-05 98.84 101.90 98.00 98.04 0.0M
2021-07-02 105.10 107.85 100.10 100.15 0.0M
2021-07-01 104.35 104.35 102.75 102.75 0.0M
2021-06-30 105.05 108.20 102.60 102.90 0.0M
2021-06-29 105.00 105.75 103.00 105.10 0.0M
2021-06-28 100.55 104.40 99.24 104.40 0.0M
2021-06-25 101.50 103.55 99.80 100.60 0.0M
2021-06-24 99.32 103.40 99.32 102.25 0.0M
2021-06-23 99.14 99.44 98.16 99.24 0.0M
2021-06-22 95.50 97.30 95.50 96.22 0.0M
2021-06-21 99.74 101.15 95.48 95.48 0.0M
2021-06-18 95.18 100.15 93.92 97.94 0.0M
2021-06-17 89.62 96.20 89.62 96.20 0.0M
2021-06-16 93.58 93.58 90.20 90.70 0.0M
2021-06-15 96.92 97.36 91.32 91.98 0.0M
2021-06-14 94.44 97.22 94.14 96.38 0.0M
2021-06-11 92.86 93.30 92.02 92.60 0.0M
2021-06-10 93.94 93.94 91.00 91.02 0.0M
2021-06-09 95.08 95.08 93.26 93.26 0.0M
2021-06-08 94.46 96.00 94.12 94.92 0.0M
2021-06-07 90.60 94.30 89.90 94.30 0.0M
2021-06-04 91.50 94.20 90.40 90.94 0.0M
2021-06-03 92.58 94.86 90.82 90.82 0.0M
2021-06-02 92.72 93.00 92.72 93.00 0.0M
2021-06-01 99.96 99.98 93.76 95.22 0.0M
2021-05-31 96.16 99.98 96.16 99.84 0.0M
2021-05-28 97.44 97.78 94.46 97.66 0.0M
2021-05-27 95.74 96.46 93.62 96.46 0.0M
2021-05-26 92.98 95.82 92.76 95.82 0.0M
2021-05-25 94.64 95.36 92.46 93.18 0.0M
2021-05-24 91.06 94.88 91.06 94.88 0.0M
2021-05-21 95.00 95.00 93.82 93.82 0.0M
2021-05-20 90.58 92.26 88.66 92.26 0.0M
2021-05-19 89.26 90.48 86.52 89.96 0.0M
2021-05-18 92.32 93.00 91.32 92.72 0.0M
2021-05-17 92.70 93.90 89.44 89.44 0.0M
2021-05-14 91.48 93.96 88.82 92.22 0.0M
2021-05-13 91.16 94.40 87.48 88.00 0.0M
2021-05-12 95.64 95.64 90.00 91.42 0.0M
2021-05-11 94.20 95.84 88.60 95.82 0.0M
2021-05-10 99.58 99.96 93.40 93.40 0.0M
2021-05-07 95.44 100.00 95.44 98.24 0.0M
2021-05-06 96.50 96.50 90.88 93.32 0.0M
2021-05-05 108.50 108.50 94.62 95.56 0.0M
2021-05-04 107.00 107.10 99.78 103.70 0.0M
2021-05-03 110.35 112.55 106.30 106.30 0.0M
2021-04-30 111.95 112.35 109.65 110.55 0.0M
2021-04-29 115.70 115.95 111.50 111.60 0.0M
2021-04-28 115.60 115.60 112.95 113.50 0.0M
2021-04-27 119.40 120.45 116.50 116.50 0.0M
2021-04-26 115.25 118.60 114.50 118.60 0.0M
2021-04-23 112.10 114.15 112.10 114.15 0.0M
2021-04-22 113.45 114.20 112.15 112.55 0.0M
2021-04-21 108.95 113.05 108.35 113.05 0.0M
2021-04-20 111.10 112.00 107.15 109.30 0.0M
2021-04-19 114.35 114.70 109.75 111.05 0.0M
2021-04-16 121.00 121.00 114.25 114.25 0.0M
2021-04-15 115.65 118.95 115.65 118.95 0.0M
2021-04-14 122.20 124.35 116.50 116.50 0.0M
2021-04-13 121.65 122.50 120.00 120.90 0.0M
2021-04-12 124.65 124.65 119.00 121.25 0.0M
2021-04-09 124.65 125.50 122.50 123.90 0.0M
2021-04-08 119.75 125.95 119.75 125.50 0.0M
2021-04-07 122.80 125.20 118.65 118.85 0.0M
2021-04-06 118.15 122.15 116.45 121.30 0.0M
2021-04-01 112.05 118.80 112.05 115.30 0.0M
2021-03-31 108.00 113.00 108.00 113.00 0.0M
2021-03-30 105.00 109.00 104.00 108.00 0.0M
2021-03-29 115.00 115.00 103.00 105.00 0.0M
2021-03-26 116.00 118.00 108.00 112.00 0.0M
2021-03-25 114.00 114.00 107.00 112.00 0.0M
2021-03-24 119.00 121.00 115.00 115.00 0.0M
2021-03-23 120.00 121.00 118.00 119.00 0.0M
2021-03-22 121.00 122.00 118.00 121.00 0.0M
2021-03-19 117.00 120.00 115.00 120.00 0.0M
2021-03-18 125.00 129.00 115.00 117.00 0.0M
2021-03-17 127.00 127.00 119.00 122.00 0.0M
2021-03-16 131.00 136.00 125.00 127.00 0.0M
2021-03-15 132.00 132.00 129.00 130.00 0.0M
2021-03-12 138.00 138.00 128.00 132.00 0.0M
2021-03-11 128.00 139.00 127.00 136.00 0.0M
2021-03-10 121.00 128.00 119.00 125.00 0.0M
2021-03-09 110.00 123.00 110.00 120.00 0.0M
2021-03-08 118.00 122.00 110.00 111.00 0.0M
2021-03-05 115.00 121.00 103.00 118.00 0.0M
2021-03-04 127.00 128.00 110.00 115.00 0.0M
2021-03-03 141.00 142.00 127.00 128.00 0.0M
2021-03-02 146.00 149.00 140.00 140.00 0.0M
2021-03-01 144.00 150.00 142.00 146.00 0.0M
2021-02-26 128.00 141.00 128.00 141.00 0.0M
2021-02-25 142.00 148.00 130.00 131.00 0.0M
2021-02-24 142.00 151.00 141.00 146.00 0.0M
2021-02-23 145.00 146.00 130.00 141.00 0.0M
2021-02-22 159.00 160.00 143.00 143.00 0.0M
2021-02-19 158.00 162.00 154.00 159.00 0.0M
2021-02-18 160.00 160.00 151.00 154.00 0.0M
2021-02-17 168.00 169.00 156.00 162.00 0.0M
2021-02-16 170.00 175.00 168.00 168.00 0.0M
2021-02-15 169.00 173.00 165.00 173.00 0.0M
2021-02-12 165.00 172.00 165.00 168.00 0.0M
2021-02-11 161.00 168.00 153.00 166.00 0.0M
2021-02-10 145.00 146.00 138.00 142.00 0.0M
2021-02-09 140.00 144.00 138.00 143.00 0.0M
2021-02-08 137.00 141.00 136.00 140.00 0.0M
2021-02-05 134.00 139.00 134.00 137.00 0.0M
2021-02-04 128.00 131.00 127.00 131.00 0.0M
2021-02-03 128.00 129.00 126.00 127.00 0.0M
2021-02-02 122.00 127.00 121.00 127.00 0.0M
2021-02-01 115.00 120.00 115.00 119.00 0.0M
2021-01-29 116.00 118.00 114.00 114.00 0.0M
2021-01-28 113.00 118.00 110.00 118.00 0.0M
2021-01-27 120.00 124.00 111.00 112.00 0.0M
2021-01-26 126.00 126.00 120.00 120.00 0.0M
2021-01-25 127.00 131.00 125.00 125.00 0.0M
2021-01-22 125.00 126.00 123.00 125.00 0.0M
2021-01-21 130.00 130.00 126.00 126.00 0.0M
2021-01-20 124.00 129.00 122.00 129.00 0.0M
2021-01-19 118.00 124.00 118.00 124.00 0.0M
2021-01-18 120.00 120.00 115.00 117.00 0.0M
2021-01-15 123.00 124.00 120.00 121.00 0.0M
2021-01-14 124.00 126.00 123.00 123.00 0.0M
2021-01-13 125.00 127.00 123.00 123.00 0.0M
2021-01-12 122.00 126.00 122.00 126.00 0.0M
2021-01-11 123.00 126.00 123.00 124.00 0.0M
2021-01-08 121.00 125.00 120.00 123.00 0.0M
2021-01-07 112.00 112.00 112.00 112.00 0.0M
2021-01-06 114.00 114.00 111.00 111.00 0.0M
2021-01-05 112.00 115.00 112.00 115.00 0.0M
2021-01-04 110.00 112.00 109.00 109.00 0.0M